-
5 DAY PERFORMANCE
+2.33% -
1 MONTH PERFORMANCE
+4.67% -
3 MONTH PERFORMANCE
+11.65% -
6 MONTH PERFORMANCE
+18.56% -
YEAR-TO-DATE PERFORMANCE
+3.04% -
1 YEAR PERFORMANCE
-2.46%
Star Group, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.36 | $11.86 (4.4%) | $12.14 | $11.36 | 25,515 | $418.35 M |
| 09/26/2024 | $11.46 | $11.48 (0.17%) | $11.90 | $11.40 | 27,207 | $404.95 M |
| 09/25/2024 | $11.57 | $11.51 (-0.52%) | $11.78 | $11.38 | 21,300 | $406.00 M |
| 09/24/2024 | $11.74 | $11.65 (-0.77%) | $11.90 | $11.44 | 23,400 | $410.94 M |
| 09/23/2024 | $11.71 | $11.61 (-0.85%) | $11.74 | $11.48 | 16,802 | $409.53 M |
| 09/20/2024 | $11.84 | $11.78 (-0.51%) | $12.02 | $11.61 | 16,500 | $415.53 M |
| 09/19/2024 | $12.07 | $11.93 (-1.16%) | $12.07 | $11.81 | 17,100 | $420.82 M |
| 09/18/2024 | $12.10 | $12.10 (0%) | $12.23 | $11.98 | 17,817 | $426.82 M |
| 09/17/2024 | $12.18 | $12.14 (-0.33%) | $12.23 | $12.00 | 9,134 | $428.23 M |
| 09/16/2024 | $11.85 | $12.08 (1.94%) | $12.15 | $11.85 | 12,200 | $426.11 M |
| 09/13/2024 | $12.17 | $11.89 (-2.3%) | $12.25 | $11.84 | 44,200 | $419.41 M |
| 09/12/2024 | $12.50 | $12.26 (-1.92%) | $12.50 | $12.20 | 19,300 | $432.46 M |
| 09/11/2024 | $12.29 | $12.43 (1.14%) | $12.64 | $12.10 | 51,918 | $438.46 M |
| 09/10/2024 | $11.70 | $12.23 (4.53%) | $12.42 | $11.41 | 71,923 | $431.40 M |
| 09/09/2024 | $11.18 | $11.71 (4.74%) | $11.72 | $11.15 | 14,900 | $413.06 M |
| 09/06/2024 | $11.62 | $11.25 (-3.18%) | $11.62 | $11.19 | 12,700 | $396.83 M |
| 09/05/2024 | $11.38 | $11.28 (-0.88%) | $11.87 | $11.20 | 67,137 | $397.89 M |
| 09/04/2024 | $11.39 | $11.42 (0.26%) | $11.69 | $11.32 | 9,505 | $402.83 M |
| 09/03/2024 | $11.58 | $11.49 (-0.78%) | $11.71 | $11.29 | 24,820 | $405.30 M |
| 08/30/2024 | $11.50 | $11.53 (0.26%) | $11.74 | $11.30 | 29,700 | $406.71 M |
| 08/29/2024 | $11.28 | $11.26 (-0.18%) | $11.44 | $11.16 | 31,500 | $397.19 M |
| 08/28/2024 | $11.45 | $11.35 (-0.87%) | $11.49 | $11.25 | 12,748 | $400.36 M |
| 08/27/2024 | $11.55 | $11.43 (-1.04%) | $11.77 | $11.27 | 17,626 | $403.18 M |
| 08/26/2024 | $11.57 | $11.62 (0.43%) | $11.75 | $11.57 | 19,717 | $409.88 M |
| 08/23/2024 | $11.67 | $11.65 (-0.17%) | $11.78 | $11.48 | 14,200 | $410.94 M |
| 08/22/2024 | $11.63 | $11.73 (0.86%) | $11.74 | $11.44 | 16,300 | $413.76 M |
| 08/21/2024 | $11.77 | $11.71 (-0.51%) | $11.79 | $11.56 | 9,523 | $413.06 M |
| 08/20/2024 | $11.88 | $11.82 (-0.51%) | $11.88 | $11.55 | 29,637 | $416.94 M |
| 08/19/2024 | $11.77 | $11.82 (0.42%) | $11.97 | $11.70 | 24,900 | $416.94 M |
| 08/16/2024 | $11.45 | $11.86 (3.58%) | $11.87 | $11.25 | 42,613 | $418.35 M |
| 08/15/2024 | $11.15 | $11.52 (3.32%) | $11.56 | $11.12 | 36,836 | $406.36 M |
| 08/14/2024 | $11.05 | $11.03 (-0.18%) | $11.12 | $10.88 | 86,800 | $389.07 M |
| 08/13/2024 | $10.99 | $11.15 (1.46%) | $11.20 | $10.93 | 41,912 | $393.31 M |
| 08/12/2024 | $11.05 | $11.02 (-0.27%) | $11.16 | $10.90 | 30,501 | $388.72 M |
| 08/09/2024 | $11.19 | $11.04 (-1.34%) | $11.19 | $10.95 | 18,722 | $389.42 M |
| 08/08/2024 | $11.32 | $11.07 (-2.21%) | $11.37 | $10.86 | 32,637 | $390.48 M |
| 08/07/2024 | $11.19 | $11.15 (-0.36%) | $11.40 | $10.97 | 59,021 | $393.31 M |
| 08/06/2024 | $10.37 | $10.85 (4.63%) | $11.07 | $10.37 | 57,457 | $382.72 M |
| 08/05/2024 | $10.42 | $10.27 (-1.44%) | $10.55 | $10.11 | 48,900 | $362.26 M |
| 08/02/2024 | $10.63 | $10.61 (-0.19%) | $10.85 | $10.50 | 33,500 | $374.26 M |
| 08/01/2024 | $10.95 | $10.74 (-1.92%) | $11.01 | $10.51 | 20,449 | $378.84 M |
| 07/31/2024 | $10.93 | $11.06 (1.19%) | $11.39 | $10.87 | 44,305 | $390.13 M |
| 07/30/2024 | $10.91 | $10.97 (0.55%) | $11.04 | $10.87 | 34,246 | $386.96 M |
| 07/29/2024 | $11.07 | $10.97 (-0.9%) | $11.14 | $10.93 | 16,000 | $386.96 M |
| 07/26/2024 | $11.21 | $11.40 (1.69%) | $11.46 | $11.21 | 23,308 | $405.26 M |
| 07/25/2024 | $11.06 | $11.28 (1.99%) | $11.33 | $11.06 | 12,900 | $400.99 M |
| 07/24/2024 | $11.16 | $11.06 (-0.9%) | $11.32 | $10.98 | 28,902 | $393.17 M |
| 07/23/2024 | $11.13 | $11.22 (0.81%) | $11.36 | $11.13 | 16,900 | $398.86 M |
| 07/22/2024 | $11.20 | $11.29 (0.8%) | $11.31 | $11.19 | 23,633 | $401.35 M |
| 07/19/2024 | $11.24 | $11.26 (0.18%) | $11.32 | $11.20 | 10,205 | $400.28 M |
| 07/18/2024 | $11.41 | $11.32 (-0.79%) | $11.41 | $11.25 | 20,754 | $402.41 M |
| 07/17/2024 | $11.08 | $11.31 (2.08%) | $11.36 | $11.00 | 18,114 | $402.06 M |
| 07/16/2024 | $10.95 | $11.09 (1.28%) | $11.10 | $10.95 | 43,392 | $394.24 M |
| 07/15/2024 | $11.20 | $11.09 (-0.98%) | $11.29 | $10.98 | 57,931 | $394.24 M |
| 07/12/2024 | $11.00 | $11.07 (0.64%) | $11.19 | $10.98 | 35,252 | $393.53 M |
| 07/11/2024 | $10.68 | $10.90 (2.06%) | $11.00 | $10.67 | 25,367 | $387.48 M |
| 07/10/2024 | $10.64 | $10.65 (0.09%) | $10.72 | $10.64 | 17,015 | $378.60 M |
| 07/09/2024 | $10.67 | $10.64 (-0.28%) | $10.78 | $10.59 | 21,307 | $378.24 M |
| 07/08/2024 | $10.75 | $10.71 (-0.37%) | $10.86 | $10.70 | 16,847 | $380.73 M |
| 07/05/2024 | $10.84 | $10.82 (-0.18%) | $10.93 | $10.82 | 18,595 | $384.64 M |
| 07/03/2024 | $10.85 | $10.93 (0.74%) | $11.04 | $10.62 | 26,518 | $388.55 M |
| 07/02/2024 | $10.76 | $10.88 (1.12%) | $11.02 | $10.76 | 27,664 | $386.77 M |
| 07/01/2024 | $10.93 | $10.84 (-0.82%) | $11.01 | $10.74 | 64,126 | $385.35 M |
| 06/28/2024 | $10.73 | $10.64 (-0.84%) | $10.79 | $10.64 | 73,447 | $378.24 M |